US Healthcare Ishares ETF (NY: IYH )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	45.57	45.71	45.41	45.57	485,729	+0.11(+0.23%)
Nov 29, 2004	45.73	45.73	45.28	45.47	196,249	+0.00(+0.00%)
Nov 26, 2004	45.20	45.68	45.20	45.47	28,752	+0.24(+0.52%)
Nov 24, 2004	45.47	45.47	45.01	45.23	89,804	+0.19(+0.42%)
Nov 23, 2004	45.03	45.21	44.86	45.04	66,069	-0.17(-0.38%)
Nov 22, 2004	44.97	45.30	44.81	45.21	112,194	+0.13(+0.29%)
Nov 19, 2004	45.77	45.77	45.08	45.08	119,291	-0.65(-1.43%)
Nov 18, 2004	45.80	45.86	45.56	45.74	187,684	+0.02(+0.04%)
Nov 17, 2004	46.11	46.17	45.65	45.72	90,906	+0.00(+0.00%)
Nov 16, 2004	45.89	46.13	45.72	45.72	103,385	-0.34(-0.73%)
Nov 15, 2004	45.90	46.20	45.66	46.06	103,875	+0.23(+0.50%)
Nov 12, 2004	45.93	45.93	45.40	45.83	152,325	+0.01(+0.02%)
Nov 11, 2004	45.74	46.00	45.53	45.82	156,485	+0.33(+0.72%)
Nov 10, 2004	45.53	45.83	45.28	45.49	151,591	-0.12(-0.27%)
Nov 09, 2004	45.44	45.84	45.44	45.62	83,320	+0.13(+0.29%)
Nov 08, 2004	45.72	45.72	45.30	45.48	96,167	-0.24(-0.52%)
Nov 05, 2004	45.69	45.84	45.35	45.72	418,069	+0.42(+0.94%)
Nov 04, 2004	45.36	45.37	44.54	45.30	162,970	-0.01(-0.02%)
Nov 03, 2004	45.97	45.97	45.00	45.30	548,250	+1.66(+3.80%)
Nov 02, 2004	44.42	44.75	43.65	43.65	167,130	-0.51(-1.15%)
Nov 01, 2004	44.46	44.46	44.06	44.15	89,682	-0.49(-1.10%)
Oct 29, 2004	44.91	44.91	44.27	44.64	130,669	+0.06(+0.13%)
Oct 28, 2004	44.63	44.74	44.43	44.59	125,653	-0.16(-0.37%)
Oct 27, 2004	43.93	44.75	43.68	44.75	206,771	+1.19(+2.74%)
Oct 26, 2004	42.91	43.56	42.74	43.56	194,536	+0.83(+1.93%)
Oct 25, 2004	42.80	42.85	42.51	42.73	238,582	-0.28(-0.65%)
Oct 22, 2004	43.51	43.51	43.01	43.01	101,305	-0.37(-0.85%)
Oct 21, 2004	43.84	43.84	43.15	43.38	211,543	-0.51(-1.17%)
Oct 20, 2004	43.51	43.89	43.36	43.89	120,147	+0.16(+0.37%)
Oct 19, 2004	44.48	44.48	43.66	43.73	112,317	-0.69(-1.56%)
Oct 18, 2004	44.05	44.50	44.03	44.42	70,840	+0.42(+0.95%)
Oct 15, 2004	44.13	44.13	43.43	44.00	124,796	+0.02(+0.04%)
Oct 14, 2004	44.50	44.53	43.91	43.99	48,817	-0.29(-0.66%)
Oct 13, 2004	44.78	44.78	44.14	44.28	100,816	-0.40(-0.90%)
Oct 12, 2004	44.57	44.81	44.32	44.68	98,247	-0.07(-0.15%)
Oct 11, 2004	44.50	44.81	44.50	44.75	51,142	+0.18(+0.40%)
Oct 08, 2004	44.71	45.12	44.41	44.57	98,736	-0.30(-0.67%)
Oct 07, 2004	45.83	45.83	44.83	44.87	201,143	-1.16(-2.52%)
Oct 06, 2004	46.17	46.19	45.71	46.03	174,960	-0.07(-0.16%)
Oct 05, 2004	46.42	46.45	46.06	46.11	56,770	-0.25(-0.55%)
Oct 04, 2004	46.06	46.47	46.06	46.36	152,692	+0.26(+0.57%)
Oct 01, 2004	45.93	46.13	45.80	46.10	89,193	+0.54(+1.18%)
Sep 30, 2004	45.65	46.38	45.38	45.56	251,306	-0.78(-1.69%)
Sep 29, 2004	46.42	46.42	46.11	46.34	65,946	+0.04(+0.09%)
Sep 28, 2004	45.81	46.42	45.71	46.30	55,179	+0.53(+1.16%)
Sep 27, 2004	45.89	46.12	45.77	45.77	34,625	-0.38(-0.83%)
Sep 24, 2004	46.02	46.35	45.97	46.15	65,824	+0.05(+0.11%)
Sep 23, 2004	46.34	46.51	46.11	46.11	40,864	-0.26(-0.56%)
Sep 22, 2004	46.83	46.83	46.28	46.37	52,610	-0.66(-1.41%)
Sep 21, 2004	46.73	47.14	46.68	47.03	45,024	+0.24(+0.51%)
Sep 20, 2004	46.93	47.09	46.60	46.79	47,104	-0.31(-0.66%)
Sep 17, 2004	47.24	47.26	46.97	47.10	32,912	+0.04(+0.09%)
Sep 16, 2004	47.16	47.20	46.95	47.06	46,737	+0.06(+0.12%)
Sep 15, 2004	47.20	47.23	47.00	47.00	89,927	-0.23(-0.48%)
Sep 14, 2004	46.93	47.36	46.93	47.23	74,878	+0.34(+0.71%)
Sep 13, 2004	46.67	47.05	46.67	46.90	82,463	+0.19(+0.40%)
Sep 10, 2004	46.47	46.80	46.38	46.71	74,511	+0.00(+0.00%)
Sep 09, 2004	47.07	47.07	46.67	46.71	84,788	-0.16(-0.35%)
Sep 08, 2004	46.91	47.11	46.87	46.87	61,052	-0.09(-0.19%)
Sep 07, 2004	47.24	47.24	46.78	46.96	80,139	+0.23(+0.49%)
Sep 03, 2004	46.96	47.14	46.73	46.73	52,365	-0.04(-0.09%)
Sep 02, 2004	46.51	46.90	46.29	46.78	103,875	+0.47(+1.01%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.